5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-8.85%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
+5.06%
YEAR-TO-DATE PERFORMANCE
-0.95%
1 YEAR PERFORMANCE
-4.03%
Star Group, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.44 | $11.43 (-0.09%) | $11.61 | $11.42 | 23,853 | $405.82 M |
| 12/31/2024 | $11.54 | $11.54 (0%) | $11.69 | $11.43 | 38,318 | $407.05 M |
| 12/30/2024 | $11.61 | $11.60 (-0.09%) | $11.88 | $11.60 | 36,300 | $409.17 M |
| 12/27/2024 | $11.49 | $11.61 (1.04%) | $11.76 | $11.49 | 11,409 | $409.52 M |
| 12/26/2024 | $11.43 | $11.52 (0.79%) | $11.61 | $11.38 | 7,938 | $406.34 M |
| 12/24/2024 | $11.28 | $11.43 (1.33%) | $11.63 | $11.28 | 9,924 | $403.17 M |
| 12/23/2024 | $11.19 | $11.36 (1.52%) | $11.36 | $11.18 | 16,000 | $400.70 M |
| 12/20/2024 | $11.20 | $11.24 (0.36%) | $11.52 | $11.13 | 55,600 | $396.47 M |
| 12/19/2024 | $11.19 | $11.23 (0.36%) | $11.43 | $11.19 | 31,138 | $396.12 M |
| 12/18/2024 | $11.39 | $11.21 (-1.58%) | $11.60 | $11.12 | 42,538 | $395.41 M |
| 12/17/2024 | $11.55 | $11.39 (-1.39%) | $11.57 | $11.39 | 21,130 | $401.76 M |
| 12/16/2024 | $11.80 | $11.60 (-1.69%) | $11.81 | $11.45 | 17,800 | $409.17 M |
| 12/13/2024 | $11.60 | $11.73 (1.12%) | $11.93 | $11.60 | 26,500 | $413.75 M |
| 12/12/2024 | $11.77 | $11.73 (-0.34%) | $12.03 | $11.73 | 18,002 | $413.75 M |
| 12/11/2024 | $11.75 | $11.78 (0.26%) | $12.09 | $11.69 | 20,600 | $415.52 M |
| 12/10/2024 | $11.60 | $11.75 (1.29%) | $12.07 | $11.60 | 14,602 | $414.46 M |
| 12/09/2024 | $11.85 | $11.70 (-1.27%) | $12.01 | $11.65 | 22,407 | $412.69 M |
| 12/06/2024 | $12.14 | $11.79 (-2.88%) | $12.14 | $11.62 | 37,848 | $415.87 M |
| 12/05/2024 | $11.77 | $12.00 (1.95%) | $12.48 | $11.66 | 49,024 | $423.28 M |
| 12/04/2024 | $12.48 | $12.25 (-1.84%) | $12.48 | $12.03 | 19,943 | $432.09 M |
| 12/03/2024 | $12.54 | $12.42 (-0.96%) | $12.70 | $12.23 | 18,343 | $438.09 M |
| 12/02/2024 | $12.65 | $12.54 (-0.87%) | $12.74 | $12.45 | 16,849 | $442.32 M |
| 11/29/2024 | $12.62 | $12.66 (0.32%) | $12.72 | $12.62 | 5,617 | $446.57 M |
| 11/27/2024 | $12.93 | $12.62 (-2.4%) | $12.93 | $12.58 | 8,100 | $445.16 M |
| 11/26/2024 | $12.64 | $12.58 (-0.47%) | $12.64 | $12.31 | 8,433 | $443.75 M |
| 11/25/2024 | $12.61 | $12.52 (-0.71%) | $12.72 | $12.43 | 17,146 | $441.63 M |
| 11/22/2024 | $12.37 | $12.61 (1.94%) | $12.81 | $12.37 | 17,700 | $444.81 M |
| 11/21/2024 | $12.20 | $12.48 (2.3%) | $12.55 | $12.12 | 15,102 | $440.22 M |
| 11/20/2024 | $11.90 | $12.31 (3.45%) | $12.31 | $11.90 | 13,900 | $434.22 M |
| 11/19/2024 | $12.19 | $12.05 (-1.15%) | $12.34 | $11.98 | 25,833 | $425.05 M |
| 11/18/2024 | $12.08 | $12.03 (-0.41%) | $12.31 | $11.98 | 14,700 | $424.35 M |
| 11/15/2024 | $11.88 | $12.19 (2.61%) | $12.35 | $11.88 | 8,544 | $429.99 M |
| 11/14/2024 | $11.81 | $11.80 (-0.08%) | $11.97 | $11.76 | 20,400 | $416.23 M |
| 11/13/2024 | $11.98 | $11.86 (-1%) | $11.99 | $11.71 | 19,213 | $418.35 M |
| 11/12/2024 | $12.15 | $11.84 (-2.55%) | $12.34 | $11.75 | 24,400 | $417.64 M |
| 11/11/2024 | $11.85 | $12.15 (2.53%) | $12.34 | $11.85 | 28,011 | $428.58 M |
| 11/08/2024 | $11.90 | $11.93 (0.25%) | $12.03 | $11.76 | 13,700 | $420.82 M |
| 11/07/2024 | $11.84 | $11.85 (0.08%) | $12.11 | $11.71 | 14,700 | $418.00 M |
| 11/06/2024 | $12.10 | $11.96 (-1.16%) | $12.16 | $11.73 | 36,127 | $421.88 M |
| 11/05/2024 | $10.84 | $11.69 (7.84%) | $11.88 | $10.84 | 41,843 | $412.35 M |
| 11/04/2024 | $10.87 | $10.91 (0.37%) | $11.22 | $10.85 | 46,832 | $384.84 M |
| 11/01/2024 | $11.28 | $11.20 (-0.71%) | $11.33 | $11.02 | 16,037 | $395.07 M |
| 10/31/2024 | $11.27 | $11.13 (-1.24%) | $11.34 | $11.13 | 16,200 | $392.60 M |
| 10/30/2024 | $11.25 | $11.36 (0.98%) | $11.53 | $11.25 | 14,100 | $400.71 M |
| 10/29/2024 | $11.38 | $11.37 (-0.09%) | $11.51 | $11.25 | 15,700 | $401.07 M |
| 10/28/2024 | $11.67 | $11.38 (-2.49%) | $11.70 | $11.30 | 11,847 | $401.42 M |
| 10/25/2024 | $12.00 | $11.73 (-2.25%) | $12.01 | $11.67 | 13,900 | $413.76 M |
| 10/24/2024 | $11.75 | $11.98 (1.96%) | $11.98 | $11.45 | 25,445 | $422.58 M |
| 10/23/2024 | $11.70 | $11.66 (-0.34%) | $11.79 | $11.62 | 12,500 | $411.29 M |
| 10/22/2024 | $11.73 | $11.73 (0%) | $11.85 | $11.59 | 15,900 | $413.76 M |
| 10/21/2024 | $11.92 | $11.77 (-1.26%) | $11.98 | $11.70 | 15,800 | $415.17 M |
| 10/18/2024 | $11.82 | $11.79 (-0.25%) | $11.99 | $11.79 | 17,102 | $415.88 M |
| 10/17/2024 | $11.97 | $11.89 (-0.67%) | $12.00 | $11.80 | 7,200 | $419.41 M |
| 10/16/2024 | $11.79 | $11.92 (1.1%) | $12.01 | $11.57 | 13,700 | $420.47 M |
| 10/15/2024 | $11.61 | $11.79 (1.55%) | $11.89 | $11.56 | 10,501 | $415.88 M |
| 10/14/2024 | $11.43 | $11.52 (0.79%) | $11.59 | $11.37 | 21,100 | $406.36 M |
| 10/11/2024 | $11.32 | $11.52 (1.77%) | $11.65 | $11.25 | 20,105 | $406.36 M |
| 10/10/2024 | $11.15 | $11.38 (2.06%) | $11.47 | $11.15 | 15,736 | $401.42 M |
| 10/09/2024 | $11.20 | $11.28 (0.71%) | $11.44 | $11.14 | 9,900 | $397.89 M |
| 10/08/2024 | $11.24 | $11.29 (0.44%) | $11.59 | $11.24 | 25,742 | $398.24 M |
| 10/07/2024 | $11.20 | $11.33 (1.16%) | $11.65 | $11.15 | 12,841 | $399.65 M |
| 10/04/2024 | $11.58 | $11.27 (-2.68%) | $11.73 | $11.14 | 28,018 | $397.54 M |
| 10/03/2024 | $11.55 | $11.62 (0.61%) | $11.80 | $11.40 | 13,200 | $409.88 M |
| 10/02/2024 | $12.10 | $11.62 (-3.97%) | $12.11 | $11.62 | 14,000 | $409.88 M |